NYSE:IOC
Delisted
InterOil Corporation Fund Price (Quote)
$48.36
+0 (+0%)
At Close: Jan 09, 2018
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $48.36 | $48.36 | Tuesday, 9th Jan 2018 IOC stock ended at $48.36. During the day the stock fluctuated 0% from a day low at $48.36 to a day high of $48.36. |
90 days | $48.36 | $48.36 | |
52 weeks | $47.55 | $48.79 |
Date | Open | High | Low | Close | Volume |
Nov 29, 2016 | $47.65 | $48.67 | $47.50 | $48.32 | 151 232 |
Nov 28, 2016 | $48.50 | $48.66 | $48.25 | $48.27 | 97 060 |
Nov 25, 2016 | $48.51 | $48.57 | $48.25 | $48.56 | 27 637 |
Nov 23, 2016 | $48.54 | $48.76 | $48.18 | $48.69 | 94 280 |
Nov 22, 2016 | $48.40 | $48.80 | $48.29 | $48.65 | 228 913 |
Nov 21, 2016 | $48.35 | $48.40 | $47.88 | $48.25 | 263 775 |
Nov 18, 2016 | $47.44 | $48.00 | $47.44 | $47.91 | 354 168 |
Nov 17, 2016 | $47.46 | $47.50 | $47.25 | $47.42 | 214 985 |
Nov 16, 2016 | $47.00 | $47.43 | $47.00 | $47.25 | 334 219 |
Nov 15, 2016 | $47.15 | $47.50 | $47.15 | $47.28 | 149 046 |
Nov 14, 2016 | $47.37 | $47.75 | $47.15 | $47.27 | 275 742 |
Nov 11, 2016 | $47.13 | $47.35 | $47.13 | $47.30 | 308 984 |
Nov 10, 2016 | $47.40 | $47.59 | $47.18 | $47.25 | 267 297 |
Nov 09, 2016 | $47.12 | $47.60 | $46.63 | $47.49 | 398 914 |
Nov 08, 2016 | $47.25 | $47.58 | $47.22 | $47.32 | 793 129 |
Nov 07, 2016 | $45.90 | $47.54 | $45.88 | $47.36 | 888 700 |
Nov 04, 2016 | $48.56 | $48.70 | $42.87 | $45.75 | 3 413 900 |
Nov 03, 2016 | $49.01 | $49.18 | $48.40 | $48.56 | 380 300 |
Nov 02, 2016 | $48.62 | $49.00 | $48.62 | $48.90 | 222 700 |
Nov 01, 2016 | $49.78 | $50.00 | $49.05 | $49.09 | 323 200 |
Oct 31, 2016 | $49.21 | $49.90 | $48.93 | $49.62 | 508 300 |
Oct 28, 2016 | $49.41 | $49.56 | $49.02 | $49.11 | 188 500 |
Oct 27, 2016 | $49.49 | $49.75 | $49.34 | $49.50 | 194 200 |
Oct 26, 2016 | $49.50 | $49.91 | $49.24 | $49.48 | 121 900 |
Oct 25, 2016 | $49.81 | $49.95 | $49.68 | $49.69 | 82 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use IOC stock historical prices to predict future price movements?
Trend Analysis: Examine the IOC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the IOC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.